Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 23.81 | 24.04 | 23.70 | 23.91 | 11,968,290 | +0.10(+0.41%) |
Sep 27, 2012 | 23.75 | 23.93 | 23.66 | 23.81 | 11,078,922 | +0.15(+0.62%) |
Sep 26, 2012 | 23.66 | 23.80 | 23.51 | 23.66 | 18,223,894 | +0.02(+0.07%) |
Sep 25, 2012 | 23.75 | 24.00 | 23.62 | 23.65 | 13,726,470 | -0.04(-0.18%) |
Sep 24, 2012 | 23.42 | 23.76 | 23.35 | 23.69 | 9,956,758 | +0.23(+0.97%) |
Sep 21, 2012 | 23.78 | 23.78 | 23.46 | 23.46 | 19,414,856 | -0.13(-0.56%) |
Sep 20, 2012 | 23.62 | 23.72 | 23.49 | 23.59 | 15,324,735 | -0.21(-0.87%) |
Sep 19, 2012 | 23.72 | 23.94 | 23.68 | 23.80 | 13,631,218 | +0.10(+0.44%) |
Sep 18, 2012 | 23.63 | 23.79 | 23.60 | 23.69 | 15,169,337 | +0.00(+0.00%) |
Sep 17, 2012 | 24.20 | 24.21 | 23.64 | 23.69 | 20,202,938 | -0.51(-2.12%) |
Sep 14, 2012 | 24.19 | 24.36 | 24.08 | 24.21 | 19,909,934 | +0.04(+0.17%) |
Sep 13, 2012 | 23.54 | 24.22 | 23.54 | 24.17 | 20,944,522 | +0.64(+2.74%) |
Sep 12, 2012 | 23.64 | 23.74 | 23.47 | 23.52 | 12,364,298 | -0.07(-0.29%) |
Sep 11, 2012 | 23.44 | 23.62 | 23.37 | 23.59 | 13,750,230 | +0.15(+0.62%) |
Sep 10, 2012 | 23.58 | 23.60 | 23.43 | 23.44 | 8,946,943 | -0.10(-0.44%) |
Sep 07, 2012 | 23.56 | 23.68 | 23.48 | 23.55 | 12,126,688 | +0.03(+0.15%) |
Sep 06, 2012 | 23.04 | 23.52 | 23.04 | 23.51 | 17,422,910 | +0.59(+2.57%) |
Sep 05, 2012 | 22.99 | 23.07 | 22.88 | 22.93 | 12,785,234 | -0.03(-0.12%) |
Sep 04, 2012 | 23.10 | 23.17 | 22.92 | 22.95 | 13,439,286 | -0.20(-0.87%) |
Aug 31, 2012 | 23.13 | 23.26 | 23.04 | 23.15 | 9,129,380 | +0.08(+0.36%) |
Aug 30, 2012 | 23.05 | 23.16 | 22.96 | 23.07 | 7,572,852 | -0.15(-0.63%) |
Aug 29, 2012 | 23.12 | 23.29 | 23.11 | 23.22 | 6,834,161 | +0.21(+0.93%) |
Aug 27, 2012 | 22.91 | 23.11 | 22.79 | 23.00 | 9,696,989 | +0.11(+0.48%) |
Aug 24, 2012 | 22.61 | 22.93 | 22.60 | 22.89 | 8,669,395 | +0.19(+0.82%) |
Aug 23, 2012 | 22.77 | 22.85 | 22.68 | 22.70 | 7,348,891 | -0.10(-0.43%) |
Aug 22, 2012 | 22.95 | 23.04 | 22.76 | 22.80 | 10,220,262 | -0.09(-0.39%) |
Aug 21, 2012 | 23.05 | 23.24 | 22.87 | 22.89 | 16,641,178 | -0.14(-0.60%) |
Aug 20, 2012 | 22.90 | 23.03 | 22.80 | 23.03 | 11,466,987 | +0.08(+0.36%) |
Aug 17, 2012 | 23.09 | 23.09 | 22.88 | 22.95 | 12,006,306 | -0.07(-0.30%) |
Aug 16, 2012 | 23.02 | 23.09 | 22.90 | 23.02 | 7,677,669 | +0.03(+0.12%) |
Aug 15, 2012 | 22.87 | 23.02 | 22.79 | 22.99 | 6,620,043 | +0.10(+0.45%) |
Aug 14, 2012 | 23.04 | 23.11 | 22.83 | 22.88 | 7,845,393 | -0.11(-0.48%) |
Aug 13, 2012 | 22.88 | 23.03 | 22.81 | 22.99 | 6,249,276 | +0.01(+0.06%) |
Aug 10, 2012 | 22.88 | 23.00 | 22.75 | 22.98 | 6,135,553 | +0.09(+0.39%) |
Aug 09, 2012 | 22.83 | 23.01 | 22.70 | 22.89 | 7,372,306 | +0.01(+0.03%) |
Aug 08, 2012 | 22.83 | 22.97 | 22.73 | 22.88 | 7,710,066 | -0.05(-0.21%) |
Aug 07, 2012 | 22.97 | 23.08 | 22.84 | 22.93 | 14,898,578 | +0.06(+0.24%) |
Aug 06, 2012 | 23.20 | 23.31 | 22.86 | 22.88 | 11,920,979 | -0.33(-1.43%) |
Aug 03, 2012 | 23.17 | 23.35 | 23.06 | 23.21 | 13,382,668 | +0.41(+1.79%) |
Aug 02, 2012 | 22.88 | 23.02 | 22.58 | 22.80 | 14,228,762 | -0.29(-1.26%) |
Aug 01, 2012 | 23.31 | 23.49 | 23.07 | 23.09 | 10,826,087 | -0.12(-0.54%) |
Jul 31, 2012 | 23.29 | 23.42 | 23.18 | 23.22 | 11,341,582 | -0.17(-0.74%) |
Jul 30, 2012 | 23.44 | 23.63 | 23.27 | 23.39 | 11,768,031 | -0.12(-0.50%) |
Jul 27, 2012 | 23.51 | 23.63 | 23.27 | 23.51 | 16,521,617 | +0.23(+0.98%) |
Jul 26, 2012 | 23.42 | 23.47 | 23.23 | 23.28 | 14,303,380 | +0.21(+0.90%) |
Jul 25, 2012 | 23.29 | 23.35 | 23.02 | 23.07 | 11,592,277 | -0.12(-0.52%) |
Jul 24, 2012 | 23.22 | 23.30 | 22.97 | 23.19 | 14,637,152 | +0.03(+0.13%) |
Jul 23, 2012 | 22.90 | 23.21 | 22.85 | 23.16 | 16,603,593 | -0.12(-0.54%) |
Jul 20, 2012 | 23.30 | 23.46 | 23.23 | 23.29 | 19,192,722 | -0.14(-0.59%) |
Jul 19, 2012 | 23.13 | 23.56 | 23.03 | 23.42 | 21,768,448 | +0.22(+0.96%) |
Jul 18, 2012 | 22.61 | 23.29 | 22.61 | 23.20 | 17,728,960 | +0.37(+1.61%) |
Jul 17, 2012 | 22.78 | 23.05 | 22.48 | 22.83 | 18,880,254 | +0.12(+0.52%) |
Jul 16, 2012 | 22.65 | 22.83 | 22.56 | 22.72 | 9,691,270 | +0.06(+0.24%) |
Jul 13, 2012 | 22.25 | 22.66 | 22.18 | 22.66 | 13,705,881 | +0.48(+2.16%) |
Jul 12, 2012 | 22.16 | 22.32 | 22.01 | 22.18 | 11,861,147 | -0.19(-0.84%) |
Jul 11, 2012 | 22.07 | 22.43 | 22.06 | 22.37 | 13,829,588 | +0.26(+1.19%) |
Jul 10, 2012 | 22.34 | 22.57 | 22.04 | 22.11 | 13,441,702 | -0.09(-0.41%) |
Jul 09, 2012 | 22.12 | 22.29 | 22.04 | 22.20 | 10,672,490 | +0.01(+0.06%) |
Jul 06, 2012 | 22.13 | 22.32 | 22.07 | 22.18 | 12,377,197 | -0.19(-0.87%) |
Jul 05, 2012 | 22.47 | 22.56 | 22.27 | 22.38 | 12,169,150 | -0.20(-0.89%) |
Jul 03, 2012 | 22.34 | 22.59 | 22.25 | 22.58 | 7,503,636 | +0.10(+0.43%) |